Visual Processing Japan Co., Ltd. (TYO:334A)
Japan
· Delayed Price · Currency is JPY 1,495.00
-3.00 (-0.20%)
Mar 11, 2026, 12:55 PM JST
Visual Processing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,515.00 | 1,515.00 | 1,466.00 | 1,498.00 | 1,498.00 | 0.81% | 2,600 |
| Mar 9, 2026 | 1,458.00 | 1,498.00 | 1,458.00 | 1,486.00 | 1,486.00 | -1.98% | 5,000 |
| Mar 6, 2026 | 1,490.00 | 1,532.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.88% | 2,400 |
| Mar 5, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,488.00 | 1,488.00 | 4.79% | 2,400 |
| Mar 4, 2026 | 1,473.00 | 1,473.00 | 1,412.00 | 1,420.00 | 1,420.00 | -4.95% | 9,600 |
| Mar 3, 2026 | 1,516.00 | 1,516.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.07% | 5,800 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,470.00 | 1,495.00 | 1,495.00 | -1.45% | 5,300 |
| Feb 27, 2026 | 1,504.00 | 1,519.00 | 1,478.00 | 1,517.00 | 1,517.00 | -0.59% | 2,500 |
| Feb 26, 2026 | 1,543.00 | 1,543.00 | 1,475.00 | 1,526.00 | 1,526.00 | 1.53% | 9,400 |
| Feb 25, 2026 | 1,433.00 | 1,520.00 | 1,433.00 | 1,503.00 | 1,503.00 | 7.13% | 18,200 |
| Feb 24, 2026 | 1,578.00 | 1,590.00 | 1,375.00 | 1,403.00 | 1,403.00 | -11.09% | 39,000 |
| Feb 20, 2026 | 1,600.00 | 1,643.00 | 1,576.00 | 1,578.00 | 1,578.00 | -1.56% | 8,600 |
| Feb 19, 2026 | 1,602.00 | 1,650.00 | 1,600.00 | 1,603.00 | 1,603.00 | 1.07% | 8,000 |
| Feb 18, 2026 | 1,620.00 | 1,620.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.69% | 7,200 |
| Feb 17, 2026 | 1,641.00 | 1,641.00 | 1,576.00 | 1,597.00 | 1,597.00 | -4.20% | 13,600 |
| Feb 16, 2026 | 1,601.00 | 1,672.00 | 1,592.00 | 1,667.00 | 1,667.00 | 1.58% | 25,100 |
| Feb 13, 2026 | 1,811.00 | 1,846.00 | 1,600.00 | 1,641.00 | 1,641.00 | -11.35% | 51,400 |
| Feb 12, 2026 | 1,818.00 | 1,909.00 | 1,818.00 | 1,851.00 | 1,851.00 | 1.82% | 11,400 |
| Feb 10, 2026 | 1,788.00 | 1,826.00 | 1,748.00 | 1,818.00 | 1,818.00 | 1.11% | 5,700 |
| Feb 9, 2026 | 1,737.00 | 1,823.00 | 1,721.00 | 1,798.00 | 1,798.00 | 5.95% | 10,500 |
| Feb 6, 2026 | 1,716.00 | 1,727.00 | 1,666.00 | 1,697.00 | 1,697.00 | -2.64% | 19,700 |
| Feb 5, 2026 | 1,763.00 | 1,848.00 | 1,697.00 | 1,743.00 | 1,743.00 | -7.43% | 26,700 |
| Feb 4, 2026 | 1,961.00 | 1,970.00 | 1,865.00 | 1,883.00 | 1,883.00 | -4.17% | 15,200 |
| Feb 3, 2026 | 2,011.00 | 2,011.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.60% | 4,900 |
| Feb 2, 2026 | 2,011.00 | 2,028.00 | 1,989.00 | 1,997.00 | 1,997.00 | -2.06% | 10,600 |
| Jan 30, 2026 | 2,008.00 | 2,039.00 | 1,974.00 | 2,039.00 | 2,039.00 | 1.39% | 5,200 |
| Jan 29, 2026 | 2,030.00 | 2,030.00 | 2,001.00 | 2,011.00 | 2,011.00 | -1.32% | 2,500 |
| Jan 28, 2026 | 2,044.00 | 2,044.00 | 2,001.00 | 2,038.00 | 2,038.00 | -0.10% | 2,700 |
| Jan 27, 2026 | 2,030.00 | 2,044.00 | 2,027.00 | 2,040.00 | 2,040.00 | 0.54% | 1,900 |
| Jan 26, 2026 | 2,098.00 | 2,098.00 | 2,025.00 | 2,029.00 | 2,029.00 | -1.46% | 3,100 |
| Jan 23, 2026 | 2,068.00 | 2,068.00 | 2,034.00 | 2,059.00 | 2,059.00 | -0.19% | 5,900 |
| Jan 22, 2026 | 2,050.00 | 2,065.00 | 2,041.00 | 2,063.00 | 2,063.00 | 1.33% | 4,800 |
| Jan 21, 2026 | 2,010.00 | 2,043.00 | 2,001.00 | 2,036.00 | 2,036.00 | -0.88% | 10,800 |
| Jan 20, 2026 | 2,085.00 | 2,085.00 | 2,035.00 | 2,054.00 | 2,054.00 | -1.49% | 3,400 |
| Jan 19, 2026 | 2,050.00 | 2,101.00 | 2,028.00 | 2,085.00 | 2,085.00 | 1.71% | 13,000 |
| Jan 16, 2026 | 2,057.00 | 2,057.00 | 2,019.00 | 2,050.00 | 2,050.00 | -0.34% | 9,600 |
| Jan 15, 2026 | 2,000.00 | 2,057.00 | 1,997.00 | 2,057.00 | 2,057.00 | 2.39% | 5,700 |
| Jan 14, 2026 | 2,001.00 | 2,009.00 | 1,940.00 | 2,009.00 | 2,009.00 | 0.40% | 8,800 |
| Jan 13, 2026 | 2,075.00 | 2,075.00 | 2,000.00 | 2,001.00 | 2,001.00 | -1.33% | 12,600 |
| Jan 9, 2026 | 2,045.00 | 2,045.00 | 1,935.00 | 2,028.00 | 2,028.00 | 0.90% | 11,200 |
| Jan 8, 2026 | 1,868.00 | 2,018.00 | 1,841.00 | 2,010.00 | 2,010.00 | 7.66% | 19,300 |
| Jan 7, 2026 | 1,828.00 | 1,880.00 | 1,828.00 | 1,867.00 | 1,867.00 | 1.63% | 6,800 |
| Jan 6, 2026 | 1,860.00 | 1,860.00 | 1,802.00 | 1,837.00 | 1,837.00 | -0.86% | 12,900 |
| Jan 5, 2026 | 1,689.00 | 1,899.00 | 1,680.00 | 1,853.00 | 1,853.00 | 12.37% | 46,000 |
| Dec 30, 2025 | 1,684.00 | 1,684.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.67% | 11,800 |
| Dec 29, 2025 | 1,718.00 | 1,718.00 | 1,670.00 | 1,677.00 | 1,677.00 | -1.76% | 6,400 |
| Dec 26, 2025 | 1,673.00 | 1,707.00 | 1,663.00 | 1,707.00 | 1,675.00 | 2.77% | 15,900 |
| Dec 25, 2025 | 1,653.00 | 1,672.00 | 1,653.00 | 1,661.00 | 1,629.86 | -1.07% | 7,800 |
| Dec 24, 2025 | 1,687.00 | 1,692.00 | 1,675.00 | 1,679.00 | 1,647.52 | -0.47% | 5,700 |
| Dec 23, 2025 | 1,681.00 | 1,698.00 | 1,652.00 | 1,687.00 | 1,655.37 | 0.54% | 8,700 |
| Dec 22, 2025 | 1,666.00 | 1,689.00 | 1,608.00 | 1,678.00 | 1,646.54 | 0.84% | 18,500 |
| Dec 19, 2025 | 1,679.00 | 1,688.00 | 1,659.00 | 1,664.00 | 1,632.81 | -0.89% | 8,500 |
| Dec 18, 2025 | 1,685.00 | 1,685.00 | 1,652.00 | 1,679.00 | 1,647.52 | -1.76% | 6,900 |
| Dec 17, 2025 | 1,692.00 | 1,709.00 | 1,660.00 | 1,709.00 | 1,676.96 | -0.64% | 6,600 |
| Dec 16, 2025 | 1,699.00 | 1,720.00 | 1,656.00 | 1,720.00 | 1,687.76 | 1.24% | 8,600 |
| Dec 15, 2025 | 1,694.00 | 1,716.00 | 1,650.00 | 1,699.00 | 1,667.15 | -2.02% | 16,800 |
| Dec 12, 2025 | 1,760.00 | 1,804.00 | 1,720.00 | 1,734.00 | 1,701.49 | 0.81% | 31,100 |
| Dec 11, 2025 | 1,729.00 | 1,733.00 | 1,650.00 | 1,720.00 | 1,687.76 | 9.62% | 76,700 |
| Dec 10, 2025 | 1,571.00 | 1,575.00 | 1,547.00 | 1,569.00 | 1,539.59 | -0.13% | 4,800 |
| Dec 9, 2025 | 1,564.00 | 1,588.00 | 1,560.00 | 1,571.00 | 1,541.55 | 0.26% | 5,500 |
| Dec 8, 2025 | 1,543.00 | 1,583.00 | 1,543.00 | 1,567.00 | 1,537.62 | 1.56% | 4,600 |
| Dec 5, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,543.00 | 1,514.07 | -0.90% | 3,400 |
| Dec 4, 2025 | 1,565.00 | 1,572.00 | 1,541.00 | 1,557.00 | 1,527.81 | 1.43% | 2,000 |
| Dec 3, 2025 | 1,566.00 | 1,566.00 | 1,467.00 | 1,535.00 | 1,506.22 | -1.67% | 7,600 |
| Dec 2, 2025 | 1,580.00 | 1,581.00 | 1,556.00 | 1,561.00 | 1,531.74 | -1.76% | 8,700 |
| Dec 1, 2025 | 1,623.00 | 1,632.00 | 1,584.00 | 1,589.00 | 1,559.21 | -1.00% | 6,300 |
| Nov 28, 2025 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,574.91 | -0.93% | 2,500 |
| Nov 27, 2025 | 1,631.00 | 1,641.00 | 1,616.00 | 1,620.00 | 1,589.63 | 0.62% | 4,500 |
| Nov 26, 2025 | 1,555.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,579.82 | 5.85% | 26,900 |
| Nov 25, 2025 | 1,597.00 | 1,597.00 | 1,520.00 | 1,521.00 | 1,492.49 | -3.73% | 19,100 |
| Nov 21, 2025 | 1,551.00 | 1,613.00 | 1,551.00 | 1,580.00 | 1,550.38 | 1.41% | 12,200 |
| Nov 20, 2025 | 1,580.00 | 1,602.00 | 1,558.00 | 1,558.00 | 1,528.79 | -1.14% | 13,100 |
| Nov 19, 2025 | 1,524.00 | 1,600.00 | 1,515.00 | 1,576.00 | 1,546.46 | 3.75% | 19,800 |
| Nov 18, 2025 | 1,550.00 | 1,550.00 | 1,504.00 | 1,519.00 | 1,490.52 | -2.50% | 14,200 |
| Nov 17, 2025 | 1,546.00 | 1,558.00 | 1,513.00 | 1,558.00 | 1,528.79 | 1.63% | 13,100 |
| Nov 14, 2025 | 1,517.00 | 1,541.00 | 1,488.00 | 1,533.00 | 1,504.26 | 5.22% | 23,900 |
| Nov 13, 2025 | 1,470.00 | 1,485.00 | 1,453.00 | 1,457.00 | 1,429.69 | -0.82% | 7,800 |
| Nov 12, 2025 | 1,430.00 | 1,469.00 | 1,430.00 | 1,469.00 | 1,441.46 | 2.73% | 11,800 |
| Nov 11, 2025 | 1,452.00 | 1,452.00 | 1,422.00 | 1,430.00 | 1,403.19 | -1.38% | 8,900 |
| Nov 10, 2025 | 1,430.00 | 1,475.00 | 1,418.00 | 1,450.00 | 1,422.82 | 2.84% | 5,900 |
| Nov 7, 2025 | 1,418.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,383.57 | -1.74% | 6,400 |
| Nov 6, 2025 | 1,444.00 | 1,450.00 | 1,427.00 | 1,435.00 | 1,408.10 | 0.49% | 8,300 |
| Nov 5, 2025 | 1,437.00 | 1,476.00 | 1,410.00 | 1,428.00 | 1,401.23 | -1.86% | 12,400 |
| Nov 4, 2025 | 1,475.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,427.72 | -0.61% | 13,100 |
| Oct 31, 2025 | 1,433.00 | 1,485.00 | 1,423.00 | 1,464.00 | 1,436.56 | 0.55% | 8,900 |
| Oct 30, 2025 | 1,479.00 | 1,480.00 | 1,429.00 | 1,456.00 | 1,428.71 | -1.49% | 23,200 |
| Oct 29, 2025 | 1,549.00 | 1,549.00 | 1,477.00 | 1,478.00 | 1,450.29 | -4.58% | 24,300 |
| Oct 28, 2025 | 1,550.00 | 1,576.00 | 1,549.00 | 1,549.00 | 1,519.96 | -1.59% | 6,700 |
| Oct 27, 2025 | 1,607.00 | 1,607.00 | 1,571.00 | 1,574.00 | 1,544.49 | -1.63% | 6,900 |
| Oct 24, 2025 | 1,572.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,570.01 | 1.85% | 5,600 |
| Oct 23, 2025 | 1,591.00 | 1,593.00 | 1,554.00 | 1,571.00 | 1,541.55 | -1.26% | 3,100 |
| Oct 22, 2025 | 1,556.00 | 1,598.00 | 1,545.00 | 1,591.00 | 1,561.17 | 2.25% | 10,800 |
| Oct 21, 2025 | 1,587.00 | 1,590.00 | 1,550.00 | 1,556.00 | 1,526.83 | -1.95% | 8,300 |
| Oct 20, 2025 | 1,563.00 | 1,605.00 | 1,536.00 | 1,587.00 | 1,557.25 | 3.52% | 17,700 |
| Oct 17, 2025 | 1,578.00 | 1,578.00 | 1,520.00 | 1,533.00 | 1,504.26 | -1.60% | 14,500 |
| Oct 16, 2025 | 1,600.00 | 1,607.00 | 1,542.00 | 1,558.00 | 1,528.79 | -1.83% | 15,900 |
| Oct 15, 2025 | 1,569.00 | 1,600.00 | 1,526.00 | 1,587.00 | 1,557.25 | 1.08% | 12,600 |
| Oct 14, 2025 | 1,650.00 | 1,650.00 | 1,542.00 | 1,570.00 | 1,540.57 | -6.94% | 39,300 |
| Oct 10, 2025 | 1,672.00 | 1,724.00 | 1,661.00 | 1,687.00 | 1,655.37 | 0.72% | 14,500 |
| Oct 9, 2025 | 1,702.00 | 1,723.00 | 1,675.00 | 1,675.00 | 1,643.60 | -2.10% | 27,200 |